Skip to main content

Allegion Plc (NY: ALLE )

116.36 -2.32 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 107.88 108.21 106.74 108.10 1,009,384 -0.23(-0.21%)
Nov 27, 2020 109.59 110.90 108.17 108.33 344,328 -0.88(-0.81%)
Nov 25, 2020 110.62 110.62 107.84 109.21 577,362 -1.50(-1.35%)
Nov 24, 2020 109.89 111.58 108.87 110.71 705,120 +2.49(+2.30%)
Nov 23, 2020 107.89 108.79 106.83 108.22 822,984 +1.10(+1.03%)
Nov 20, 2020 108.02 108.70 106.12 107.12 516,915 -1.07(-0.99%)
Nov 19, 2020 107.97 108.69 106.05 108.19 616,142 -0.41(-0.38%)
Nov 18, 2020 109.85 110.35 108.55 108.59 729,938 -0.85(-0.78%)
Nov 17, 2020 110.79 111.03 108.40 109.45 857,980 -2.65(-2.37%)
Nov 16, 2020 110.39 112.22 109.55 112.10 578,862 +4.04(+3.74%)
Nov 13, 2020 105.22 108.95 105.22 108.06 645,194 +3.65(+3.49%)
Nov 12, 2020 105.81 105.81 102.71 104.42 955,717 -2.09(-1.97%)
Nov 11, 2020 112.18 112.18 105.59 106.51 1,034,490 -2.64(-2.42%)
Nov 10, 2020 106.72 110.50 105.53 109.15 1,024,347 +3.11(+2.93%)
Nov 09, 2020 103.75 108.77 99.96 106.05 1,207,057 +8.57(+8.79%)
Nov 06, 2020 98.58 99.30 97.13 97.48 790,775 -1.23(-1.25%)
Nov 05, 2020 97.50 99.27 97.50 98.71 781,663 +2.45(+2.54%)
Nov 04, 2020 98.84 99.45 95.97 96.26 858,742 -2.40(-2.43%)
Nov 03, 2020 97.46 99.21 96.87 98.66 765,953 +2.44(+2.53%)
Nov 02, 2020 94.69 96.49 94.41 96.22 951,490 +2.85(+3.06%)
Oct 30, 2020 92.05 93.44 90.81 93.37 962,201 +0.37(+0.40%)
Oct 29, 2020 90.79 93.72 90.69 93.00 819,191 +1.66(+1.82%)
Oct 28, 2020 91.93 93.81 91.08 91.34 1,048,658 -2.75(-2.92%)
Oct 27, 2020 95.59 95.71 93.85 94.09 721,186 -1.50(-1.57%)
Oct 26, 2020 96.32 96.81 94.70 95.59 754,704 -1.93(-1.98%)
Oct 23, 2020 97.78 98.59 96.44 97.52 806,493 +0.86(+0.89%)
Oct 22, 2020 99.53 100.01 94.63 96.66 1,621,320 -1.83(-1.86%)
Oct 21, 2020 99.68 101.53 97.79 98.49 1,218,826 -1.33(-1.33%)
Oct 20, 2020 99.61 102.00 99.23 99.82 608,464 +1.30(+1.32%)
Oct 19, 2020 99.67 100.33 98.35 98.52 600,787 -1.00(-1.01%)
Oct 16, 2020 99.75 100.74 99.47 99.52 407,624 +0.16(+0.16%)
Oct 15, 2020 97.59 99.38 97.58 99.36 376,775 +0.32(+0.33%)
Oct 14, 2020 99.53 100.51 98.51 99.04 499,081 -0.53(-0.53%)
Oct 13, 2020 101.16 101.61 99.33 99.57 738,776 -2.58(-2.52%)
Oct 12, 2020 99.23 102.46 99.23 102.15 601,472 +3.57(+3.63%)
Oct 09, 2020 99.22 99.89 98.50 98.58 511,324 +0.28(+0.29%)
Oct 08, 2020 97.35 98.37 96.74 98.29 545,942 +2.02(+2.10%)
Oct 07, 2020 96.42 97.07 95.48 96.27 721,634 +0.66(+0.69%)
Oct 06, 2020 95.75 97.41 95.21 95.61 706,364 +0.06(+0.06%)
Oct 05, 2020 94.69 95.95 94.36 95.55 1,024,249 +1.88(+2.00%)
Oct 02, 2020 91.50 94.50 91.30 93.67 1,757,512 +0.30(+0.32%)
Oct 01, 2020 94.74 96.39 93.06 93.37 920,337 -0.39(-0.41%)
Sep 30, 2020 94.74 96.42 92.80 93.76 1,522,060 -0.25(-0.26%)
Sep 29, 2020 93.86 95.26 93.44 94.01 508,907 -0.04(-0.04%)
Sep 28, 2020 93.79 95.48 93.33 94.04 648,301 +1.87(+2.03%)
Sep 25, 2020 90.32 92.96 89.70 92.18 672,200 +1.53(+1.68%)
Sep 24, 2020 90.05 91.59 89.11 90.65 755,408 +0.25(+0.27%)
Sep 23, 2020 93.84 94.03 90.12 90.40 824,636 -2.70(-2.90%)
Sep 22, 2020 92.57 93.74 91.29 93.11 892,239 +0.43(+0.46%)
Sep 21, 2020 96.14 96.19 90.74 92.68 1,038,996 -5.19(-5.31%)
Sep 18, 2020 98.63 100.17 97.46 97.87 1,545,260 -0.69(-0.70%)
Sep 17, 2020 97.14 99.94 96.57 98.57 1,312,304 +0.14(+0.14%)
Sep 16, 2020 96.21 99.68 95.90 98.42 933,941 +2.76(+2.88%)
Sep 15, 2020 94.55 95.90 93.97 95.67 721,986 +1.99(+2.13%)
Sep 14, 2020 93.69 93.97 92.47 93.67 624,982 +1.11(+1.19%)
Sep 11, 2020 92.03 93.43 91.93 92.57 686,971 +0.91(+0.99%)
Sep 10, 2020 93.54 93.87 91.29 91.66 569,311 -1.59(-1.70%)
Sep 09, 2020 93.49 94.52 93.10 93.25 618,814 +0.65(+0.70%)
Sep 08, 2020 93.50 93.74 92.01 92.60 820,846 -1.58(-1.68%)
Sep 04, 2020 95.83 96.42 93.45 94.18 617,226 -0.71(-0.75%)
Sep 03, 2020 99.15 99.53 94.35 94.88 625,714 -4.14(-4.18%)
Sep 02, 2020 96.71 99.61 96.38 99.02 672,141 +2.55(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.